We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.08862624 | -59.4830932789 | 0.148994 | 0.15442542 | 0.05886483 | 787011.342857 | CX |
| 4 | -0.0247051 | -29.0399311837 | 0.08507286 | 0.16478113 | 0.04978544 | 1502647.03214 | CX |
| 12 | 0.0002015 | 0.334905310717 | 0.06016626 | 0.16802095 | 0.04978544 | 1079175.78333 | CX |
| 26 | -0.00236881 | -3.77580412828 | 0.06273657 | 0.16802095 | 0.04978544 | 943344.507027 | CX |
| 52 | -0.0200784 | -24.9588047459 | 0.08044616 | 0.16802095 | 0.04978544 | 705885.079891 | CX |
| 156 | 0.06001211 | 16873.9238015 | 0.00035565 | 2.19496268 | 0.00035565 | 1692835.42914 | CX |
| 260 | 0.05253849 | 671.052218151 | 0.00782927 | 4.05859031 | 9.234E-5 | 1559233.18388 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.06092217 | 0.00095395 | 1.59 | 0.05992236 | 0.1466543 | 0.05886483 | 452689 |
| 1714175400 | 0.05996822 | -0.003871 | -6.06 | 0.06448464 | 0.06460996 | 0.05917897 | 571433 |
| 1714089000 | 0.06383939 | 0.00028139 | 0.44 | 0.14782408 | 0.14801091 | 0.06148669 | 265982 |
| 1714002600 | 0.063558 | -0.000834 | -1.30 | 0.06441824 | 0.15309092 | 0.06315612 | 587813 |
| 1713916200 | 0.06439203 | 0.00086368 | 1.36 | 0.15364149 | 0.15442542 | 0.06234275 | 494156 |
| 1713829800 | 0.06352835 | -0.000811 | -1.26 | 0.06493783 | 0.15249 | 0.06273339 | 1742801 |
| 1713743400 | 0.06433972 | 7.6E-5 | 0.12 | 0.148994 | 0.14955805 | 0.06365781 | 1394202 |
| 1713657000 | 0.06426387 | 0.00469802 | 7.89 | 0.05999573 | 0.06476206 | 0.05945897 | 321905 |
| 1713570600 | 0.05956585 | 0.00049757 | 0.84 | 0.1457826 | 0.1457826 | 0.05541698 | 2016626 |
| 1713484200 | 0.05906828 | 0.00203685 | 3.57 | 0.05699318 | 0.14131885 | 0.05602604 | 666060 |
| 1713397800 | 0.05703143 | -0.002229 | -3.76 | 0.05937488 | 0.14687742 | 0.05500017 | 684052 |
| 1713311400 | 0.05926004 | 0.0021651 | 3.79 | 0.05708152 | 0.14653047 | 0.05557516 | 4737260 |
| 1713225000 | 0.05709494 | -0.002118 | -3.58 | 0.14793558 | 0.15172985 | 0.05222206 | 1327829 |
| 1713138600 | 0.05921258 | 0.00439965 | 8.03 | 0.14793558 | 0.14793558 | 0.05222206 | 1044451 |
| 1713052200 | 0.05481293 | -0.006274 | -10.27 | 0.15432022 | 0.15432022 | 0.04978544 | 1913378 |
| 1712965800 | 0.06108739 | -0.012487 | -16.97 | 0.07420954 | 0.16180079 | 0.05979599 | 2205532 |
| 1712879400 | 0.07357396 | -0.001922 | -2.55 | 0.0754985 | 0.16210521 | 0.07292387 | 727873 |
| 1712793000 | 0.07549611 | 0.00078429 | 1.05 | 0.07464415 | 0.07764228 | 0.07049212 | 793317 |
| 1712706600 | 0.07471182 | -0.002734 | -3.53 | 0.16469451 | 0.16478113 | 0.07333134 | 897616 |
| 1712620200 | 0.07744631 | 0.0017625 | 2.33 | 0.07126486 | 0.07943477 | 0.06924188 | 6552764 |
| 1712533800 | 0.07568381 | 0.00465955 | 6.56 | 0.07097213 | 0.159122 | 0.07097213 | 6488434 |
| 1712447400 | 0.07102426 | 0.00099295 | 1.42 | 0.0691293 | 0.07224443 | 0.06908616 | 578969 |
| 1712361000 | 0.07003131 | -0.000478 | -0.68 | 0.07126486 | 0.07126486 | 0.06702869 | 547452 |
| 1712274600 | 0.07050886 | 0.00238424 | 3.50 | 0.15196327 | 0.152444 | 0.06688821 | 700939 |
| 1712188200 | 0.06812462 | -0.001929 | -2.75 | 0.15064395 | 0.15087321 | 0.06717984 | 747547 |
| 1712101800 | 0.07005329 | -0.00541 | -7.17 | 0.16021958 | 0.16021958 | 0.06904388 | 383563 |
| 1712015400 | 0.07546318 | -0.006497 | -7.93 | 0.16100556 | 0.1612564 | 0.07247035 | 1220877 |
| 1711929000 | 0.08195992 | -0.0093 | -10.19 | 0.08507286 | 0.08740995 | 0.07962771 | 2008584 |
| 1711842600 | 0.09125948 | 0.01227415 | 15.54 | 0.08033203 | 0.092834 | 0.07762974 | 3674755 |
| 1711756200 | 0.07898533 | -0.00239 | -2.94 | 0.16276817 | 0.16276817 | 0.07677563 | 738008 |
| 1711669800 | 0.08137525 | 0.00868087 | 11.94 | 0.07297754 | 0.08390229 | 0.07170954 | 2350518 |
| 1711583400 | 0.07269438 | -0.002205 | -2.94 | 0.16100556 | 0.1612564 | 0.07171561 | 667001 |
| 1711497000 | 0.0748997 | 0.00077623 | 1.05 | 0.16049586 | 0.16075201 | 0.07365954 | 727262 |
| 1711410600 | 0.07412347 | 0.00140057 | 1.93 | 0.08264741 | 0.08535227 | 0.07010358 | 753457 |
| 1711324200 | 0.0727229 | 0.00257674 | 3.67 | 0.14738627 | 0.14855488 | 0.067946 | 420835 |
| 1711237800 | 0.07014616 | 0.00100099 | 1.45 | 0.06946648 | 0.07500108 | 0.06934338 | 985736 |
| 1711151400 | 0.06914517 | 0.00170823 | 2.53 | 0.06746726 | 0.15067817 | 0.0652175 | 1219406 |
| 1711065000 | 0.06743694 | -0.000387 | -0.57 | 0.07472192 | 0.07472192 | 0.06593329 | 870613 |
| 1710978600 | 0.06782402 | -0.001842 | -2.64 | 0.07022184 | 0.07223529 | 0.06276487 | 2342059 |
| 1710892200 | 0.06966576 | -0.005565 | -7.40 | 0.1557358 | 0.15616011 | 0.06801913 | 793127 |
| 1710805800 | 0.07523073 | -0.004073 | -5.14 | 0.08264741 | 0.1574189 | 0.07010358 | 623969 |
| 1710719400 | 0.07930323 | 0.0036432 | 4.82 | 0.07679937 | 0.0805262 | 0.07411421 | 888424 |
| 1710633000 | 0.07566003 | -0.009288 | -10.93 | 0.15998892 | 0.16021075 | 0.07477563 | 716393 |
| 1710546600 | 0.08494814 | -0.000813 | -0.95 | 0.08264741 | 0.08544351 | 0.07010358 | 1388498 |
| 1710460200 | 0.08576158 | -0.005639 | -6.17 | 0.16801854 | 0.16802095 | 0.08235067 | 912066 |
| 1710373800 | 0.09140015 | 0.00491757 | 5.69 | 0.08639573 | 0.09229506 | 0.0851296 | 949752 |
| 1710287400 | 0.08648258 | 0.0035014 | 4.22 | 0.08462102 | 0.0875654 | 0.07962479 | 1732200 |
| 1710201000 | 0.08298118 | 0.00220093 | 2.72 | 0.08264741 | 0.08438261 | 0.07010358 | 1442277 |
| 1710114600 | 0.08078025 | -6.8E-5 | -0.08 | 0.15751927 | 0.15775826 | 0.07847639 | 1540813 |
| 1710028200 | 0.08084851 | 0.00160753 | 2.03 | 0.07924316 | 0.08274416 | 0.07924316 | 622487 |
| 1709941800 | 0.07924098 | 0.00142225 | 1.83 | 0.07770443 | 0.08016893 | 0.07512004 | 589851 |
| 1709855400 | 0.07781873 | 0.00247716 | 3.29 | 0.15175708 | 0.152222 | 0.07429345 | 1039828 |
| 1709769000 | 0.07534157 | 0.00197563 | 2.69 | 0.14658118 | 0.14658118 | 0.0712943 | 1155662 |
| 1709682600 | 0.07336594 | -0.009356 | -11.31 | 0.08264741 | 0.08326768 | 0.07010358 | 2519805 |
| 1709596200 | 0.08272233 | 0.00083613 | 1.02 | 0.10436155 | 0.10446462 | 0.0610003 | 881406 |
| 1709509800 | 0.0818862 | 0.00124769 | 1.55 | 0.08121964 | 0.08348829 | 0.07812819 | 1012430 |
| 1709423400 | 0.08063851 | 0.00371098 | 4.82 | 0.14369765 | 0.14369765 | 0.07630992 | 748249 |
| 1709337000 | 0.07692753 | 0.00318936 | 4.33 | 0.07405007 | 0.07766044 | 0.07404298 | 333744 |
| 1709250600 | 0.07373817 | 0.0012515 | 1.73 | 0.07290626 | 0.07674924 | 0.07219985 | 794152 |
| 1709164200 | 0.07248667 | 0.0001 | 0.14 | 0.07301167 | 0.07615386 | 0.06964987 | 702892 |
| 1709077800 | 0.07238682 | 0.00041474 | 0.58 | 0.0726515 | 0.07400957 | 0.07102715 | 972442 |
| 1708991400 | 0.07197208 | 0.00105456 | 1.49 | 0.10436155 | 0.11909515 | 0.0610003 | 468236 |
| 1708905000 | 0.07091752 | -0.002294 | -3.13 | 0.11860122 | 0.11860122 | 0.06988988 | 612934 |
| 1708818600 | 0.0732113 | 0.00555409 | 8.21 | 0.06749773 | 0.07485703 | 0.06702119 | 1944365 |
| 1708732200 | 0.06765721 | -0.000576 | -0.84 | 0.06822896 | 0.06897087 | 0.06686196 | 194817 |
| 1708645800 | 0.06823308 | 0.00017209 | 0.25 | 0.06784128 | 0.07039773 | 0.06627727 | 553259 |
| 1708559400 | 0.06806099 | -0.001515 | -2.18 | 0.0695047 | 0.06967459 | 0.06538365 | 984538 |
| 1708473000 | 0.0695763 | -0.000306 | -0.44 | 0.11915419 | 0.11921247 | 0.06657481 | 966773 |
| 1708386600 | 0.06988184 | 0.00053434 | 0.77 | 0.10436155 | 0.12074977 | 0.0610003 | 248250 |
| 1708300200 | 0.0693475 | 0.00052941 | 0.77 | 0.06868719 | 0.07094232 | 0.06786747 | 347135 |
| 1708213800 | 0.06881809 | -0.000121 | -0.18 | 0.06937713 | 0.06943682 | 0.0663855 | 105103 |
| 1708127400 | 0.06893901 | -0.000175 | -0.25 | 0.11947851 | 0.11963583 | 0.06715033 | 496407 |
| 1708041000 | 0.06911428 | 0.00270808 | 4.08 | 0.0663512 | 0.12071297 | 0.06575679 | 784922 |
| 1707954600 | 0.0664062 | 0.00083322 | 1.27 | 0.0651585 | 0.11416084 | 0.06494993 | 327563 |
| 1707868200 | 0.06557298 | -0.000466 | -0.71 | 0.11492904 | 0.11587738 | 0.06431731 | 157666 |
| 1707781800 | 0.06603905 | 0.00098239 | 1.51 | 0.10436155 | 0.10446462 | 0.0610003 | 251679 |
| 1707695400 | 0.06505666 | -0.00046 | -0.70 | 0.10971006 | 0.10992139 | 0.06474664 | 156731 |
| 1707609000 | 0.06551685 | 0.00184238 | 2.89 | 0.06376125 | 0.0665727 | 0.06280772 | 1225742 |
| 1707522600 | 0.06367447 | 0.00288554 | 4.75 | 0.10436155 | 0.10446462 | 0.0610003 | 193734 |
| 1707436200 | 0.06078893 | -0.000326 | -0.53 | 0.10216105 | 0.10217883 | 0.06052436 | 112809 |
| 1707349800 | 0.06111532 | 0.0011705 | 1.95 | 0.09914973 | 0.09931041 | 0.05914279 | 104546 |
| 1707263400 | 0.05994482 | -0.000618 | -1.02 | 0.09810597 | 0.09814325 | 0.05935234 | 499978 |
| 1707177000 | 0.06056285 | 0.0001481 | 0.25 | 0.06380551 | 0.06486135 | 0.05989178 | 567785 |
| 1707090600 | 0.06041475 | 0.00026171 | 0.44 | 0.06016626 | 0.06053613 | 0.05898956 | 161535 |
| 1707004200 | 0.06015304 | -0.000711 | -1.17 | 0.09932131 | 0.09970849 | 0.0597446 | 194472 |
| 1706917800 | 0.0608638 | 0.00103923 | 1.74 | 0.09907086 | 0.09932191 | 0.05919169 | 94771 |
| 1706831400 | 0.05982457 | 0.0010173 | 1.73 | 0.0979455 | 0.09794851 | 0.0571487 | 460570 |
| 1706745000 | 0.05880727 | -0.001144 | -1.91 | 0.09891998 | 0.09902328 | 0.05758038 | 175805 |
| 1706658600 | 0.05995154 | -0.001448 | -2.36 | 0.09931694 | 0.09933709 | 0.059794 | 226217 |
| 1706572200 | 0.06139956 | 0.00169341 | 2.84 | 0.06380551 | 0.06486135 | 0.06001046 | 586148 |
| 1706485800 | 0.05970615 | 0.0002998 | 0.50 | 0.05982462 | 0.0611682 | 0.05851182 | 471805 |
| 1706399400 | 0.05940635 | -5.7E-5 | -0.10 | 0.09610849 | 0.09625079 | 0.05784428 | 273084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
